Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Wilshire Buyback ETF (NY: TTFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.55 63.55 63.55 0 -0.35(-0.55%)
Dec 29, 2016 64.20 64.27 63.78 63.90 7,926 -0.25(-0.39%)
Dec 28, 2016 64.90 64.90 64.15 64.15 4,729 -0.46(-0.71%)
Dec 27, 2016 64.38 64.68 64.38 64.61 7,416 +0.21(+0.32%)
Dec 23, 2016 64.40 64.40 64.40 0 -0.46(-0.71%)
Dec 22, 2016 65.33 65.33 64.86 64.86 4,520 -0.69(-1.05%)
Dec 21, 2016 65.59 65.65 65.33 65.55 3,230 -0.10(-0.15%)
Dec 20, 2016 65.26 65.65 65.26 65.65 6,897 +0.58(+0.89%)
Dec 19, 2016 65.24 65.24 64.99 65.07 8,294 +0.10(+0.15%)
Dec 16, 2016 65.58 65.58 64.85 64.97 7,982 -0.39(-0.59%)
Dec 15, 2016 65.31 65.60 65.27 65.36 8,802 +0.26(+0.40%)
Dec 14, 2016 65.21 65.62 64.81 65.10 4,671 -0.17(-0.25%)
Dec 13, 2016 65.43 65.64 65.18 65.27 7,816 -0.06(-0.09%)
Dec 12, 2016 66.12 66.12 65.20 65.33 9,576 -0.57(-0.87%)
Dec 09, 2016 66.15 66.15 65.63 65.90 18,537 +0.03(+0.05%)
Dec 08, 2016 65.71 66.01 65.13 65.87 5,421 +0.38(+0.58%)
Dec 07, 2016 64.51 65.55 64.51 65.49 10,347 +0.98(+1.52%)
Dec 06, 2016 64.31 64.51 63.89 64.51 3,846 +0.52(+0.81%)
Dec 05, 2016 63.96 64.04 63.87 63.99 3,437 +0.52(+0.82%)
Dec 02, 2016 63.52 63.68 63.47 63.47 6,479 -0.22(-0.35%)
Dec 01, 2016 63.73 63.89 63.49 63.69 5,042 +0.16(+0.25%)
Nov 30, 2016 63.74 63.83 63.50 63.53 13,997 -0.01(-0.01%)
Nov 29, 2016 63.60 63.73 63.52 63.54 2,412 -0.15(-0.24%)
Nov 28, 2016 63.88 63.88 63.54 63.69 4,539 -0.50(-0.78%)
Nov 25, 2016 64.31 64.31 64.19 64.19 1,618 +0.20(+0.32%)
Nov 23, 2016 63.99 63.99 63.99 0 +0.39(+0.61%)
Nov 22, 2016 63.52 63.68 63.43 63.60 9,332 +0.12(+0.19%)
Nov 21, 2016 63.50 63.50 63.24 63.48 10,306 +0.41(+0.65%)
Nov 18, 2016 63.37 63.37 62.98 63.07 11,924 -0.09(-0.14%)
Nov 17, 2016 62.43 63.18 62.43 63.16 6,048 +0.67(+1.07%)
Nov 16, 2016 62.52 62.52 62.35 62.49 2,822 -0.28(-0.45%)
Nov 15, 2016 62.40 62.77 62.40 62.77 5,047 +0.04(+0.06%)
Nov 14, 2016 61.83 62.77 61.83 62.73 6,267 +0.94(+1.52%)
Nov 11, 2016 61.35 61.95 61.25 61.79 3,973 +0.29(+0.47%)
Nov 10, 2016 60.59 61.80 60.59 61.50 14,986 +0.96(+1.59%)
Nov 09, 2016 58.80 60.68 58.80 60.54 10,330 +1.33(+2.25%)
Nov 08, 2016 59.05 59.21 58.79 59.21 3,161 +0.22(+0.37%)
Nov 07, 2016 58.81 59.03 58.81 58.99 9,651 +1.23(+2.13%)
Nov 04, 2016 57.68 58.22 57.54 57.76 19,742 +0.10(+0.17%)
Nov 03, 2016 57.73 58.20 57.63 57.66 15,981 -0.18(-0.31%)
Nov 02, 2016 57.89 57.97 57.57 57.84 4,594 -0.12(-0.21%)
Nov 01, 2016 58.36 58.45 57.70 57.96 10,714 -0.39(-0.67%)
Oct 31, 2016 58.18 58.38 58.18 58.35 6,140 +0.21(+0.36%)
Oct 28, 2016 58.31 58.56 58.03 58.14 4,533 -0.26(-0.45%)
Oct 27, 2016 58.99 58.99 58.40 58.40 3,922 -0.19(-0.33%)
Oct 26, 2016 58.40 58.70 58.32 58.59 6,085 +0.00(+0.00%)
Oct 25, 2016 58.83 58.83 58.54 58.59 3,649 -0.18(-0.30%)
Oct 24, 2016 58.73 59.00 58.67 58.77 15,968 +0.26(+0.44%)
Oct 21, 2016 58.17 58.51 58.17 58.51 1,399 -0.06(-0.10%)
Oct 20, 2016 58.34 58.71 58.34 58.57 6,136 +0.01(+0.02%)
Oct 19, 2016 58.40 58.56 58.04 58.56 2,937 +0.30(+0.52%)
Oct 18, 2016 58.24 58.34 58.06 58.26 5,968 +0.57(+0.99%)
Oct 17, 2016 57.61 57.91 57.61 57.69 4,613 -0.18(-0.31%)
Oct 14, 2016 58.20 58.25 57.85 57.87 8,008 -0.16(-0.28%)
Oct 13, 2016 57.89 58.03 57.55 58.03 3,324 -0.13(-0.22%)
Oct 12, 2016 57.98 58.23 57.82 58.16 5,781 +0.21(+0.36%)
Oct 11, 2016 58.06 58.14 57.74 57.95 4,083 -0.63(-1.08%)
Oct 10, 2016 58.40 58.79 58.40 58.58 4,354 +0.22(+0.38%)
Oct 07, 2016 58.40 58.40 58.06 58.36 3,980 -0.17(-0.29%)
Oct 06, 2016 58.25 58.53 58.18 58.53 5,523 +0.06(+0.10%)
Oct 05, 2016 58.14 58.58 58.14 58.47 7,246 +0.40(+0.69%)
Oct 04, 2016 58.25 58.36 57.93 58.07 4,741 -0.04(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.